ｉシェアーズ 米国債１－３年 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/12 | 364.8 | 366.1 | 364 | 365.4 | +0.7 | +0.2% | 679,700 |
| 2026/05/11 | 364.4 | 365 | 364.1 | 364.7 | +0.5 | +0.1% | 76,410 |
| 2026/05/08 | 364.5 | 364.6 | 364.1 | 364.2 | +1.1 | +0.3% | 459,970 |
| 2026/05/07 | 363.6 | 363.6 | 362.5 | 363.1 | -2.2 | -0.6% | 443,320 |
| 2026/05/01 | 367.4 | 367.4 | 364.5 | 365.3 | -7.6 | -2% | 1,058,120 |
| 2026/04/30 | 370.2 | 373 | 370.2 | 372.9 | +3.1 | +0.8% | 190,290 |
| 2026/04/28 | 370.5 | 370.7 | 369.3 | 369.8 | -0.6 | -0.2% | 54,060 |
| 2026/04/27 | 370.7 | 370.7 | 369.7 | 370.4 | -0.6 | -0.2% | 107,210 |
| 2026/04/24 | 370.8 | 371.1 | 370.8 | 371 | +0.2 | +0.1% | 44,080 |
| 2026/04/23 | 370.6 | 370.8 | 369.9 | 370.8 | +0.9 | +0.2% | 54,360 |
| 2026/04/22 | 370.3 | 370.3 | 369.7 | 369.9 | +0.5 | +0.1% | 429,560 |
| 2026/04/21 | 369.6 | 369.6 | 369.2 | 369.4 | -0.1 | ±0% | 342,540 |
| 2026/04/20 | 369.7 | 369.8 | 368.9 | 369.5 | -0.5 | -0.1% | 135,840 |
| 2026/04/17 | 369.6 | 370.3 | 369.6 | 370 | +1.1 | +0.3% | 371,100 |
| 2026/04/16 | 369.1 | 369.1 | 368.1 | 368.9 | +0.1 | ±0% | 51,560 |
| 2026/04/15 | 368.9 | 369.2 | 368.6 | 368.8 | -0.4 | -0.1% | 55,690 |
| 2026/04/14 | 370.1 | 370.1 | 368.9 | 369.2 | -0.9 | -0.2% | 691,380 |
| 2026/04/13 | 370.1 | 370.6 | 370 | 370.1 | +0.3 | +0.1% | 49,390 |
| 2026/04/10 | 369.2 | 369.8 | 368.8 | 369.8 | +0.7 | +0.2% | 47,230 |
| 2026/04/09 | 368.1 | 369.1 | 367.9 | 369.1 | -0.6 | -0.2% | 33,880 |
| 2026/04/08 | 372.6 | 372.6 | 369.3 | 369.7 | -2.9 | -0.8% | 623,190 |
| 2026/04/07 | 372.5 | 372.9 | 372.4 | 372.6 | +0.5 | +0.1% | 39,180 |
| 2026/04/06 | 372.6 | 372.6 | 371.8 | 372.1 | -0.4 | -0.1% | 393,280 |
| 2026/04/03 | 371.9 | 373.6 | 371.6 | 372.5 | +1.1 | +0.3% | 28,270 |
| 2026/04/02 | 370.2 | 371.5 | 369.9 | 371.4 | +1.6 | +0.4% | 633,580 |
| 2026/04/01 | 370 | 370.8 | 369.6 | 369.8 | -2.2 | -0.6% | 111,520 |
| 2026/03/31 | 372.3 | 372.5 | 371.7 | 372 | +0.3 | +0.1% | 576,770 |
| 2026/03/30 | 373.2 | 373.2 | 371.4 | 371.7 | +0.9 | +0.2% | 805,790 |
| 2026/03/27 | 371 | 371.4 | 370.7 | 370.8 | -0.2 | -0.1% | 832,190 |
| 2026/03/26 | 370.6 | 371.1 | 370 | 371 | +1 | +0.3% | 12,170 |
| 2026/03/25 | 371.7 | 371.7 | 369.1 | 370 | +0.9 | +0.2% | 63,880 |
| 2026/03/24 | 371.5 | 371.5 | 368.5 | 369.1 | -1.7 | -0.5% | 64,670 |
| 2026/03/23 | 370 | 371.1 | 369.6 | 370.8 | -1.3 | -0.3% | 1,199,900 |
| 2026/03/19 | 372.5 | 372.5 | 371.7 | 372.1 | +1.8 | +0.5% | 786,100 |
| 2026/03/18 | 371 | 371.3 | 370.3 | 370.3 | -1.4 | -0.4% | 71,050 |
| 2026/03/17 | 371.4 | 372 | 371.2 | 371.7 | +0.2 | +0.1% | 156,300 |
| 2026/03/16 | 372 | 372.1 | 371.3 | 371.5 | -0.2 | -0.1% | 140,970 |
| 2026/03/13 | 371.3 | 372.1 | 370.6 | 371.7 | +0.6 | +0.2% | 763,210 |
| 2026/03/12 | 371 | 371.3 | 370.6 | 371.1 | +1.9 | +0.5% | 726,880 |
| 2026/03/11 | 369.3 | 369.9 | 369 | 369.2 | +1.2 | +0.3% | 20,520 |
| 2026/03/10 | 369 | 369 | 368 | 368 | -2 | -0.5% | 92,700 |
| 2026/03/09 | 369.4 | 370.8 | 369.4 | 370 | +1.6 | +0.4% | 514,080 |
| 2026/03/06 | 367.6 | 368.5 | 367.5 | 368.4 | +1.3 | +0.4% | 93,900 |
| 2026/03/05 | 366.9 | 367.3 | 365.6 | 367.1 | -1.3 | -0.4% | 119,410 |
| 2026/03/04 | 368.5 | 368.9 | 367.3 | 368.4 | +0.3 | +0.1% | 114,690 |
| 2026/03/03 | 367.7 | 368.6 | 367.7 | 368.1 | +0.5 | +0.1% | 447,330 |
| 2026/03/02 | 366.6 | 367.6 | 365.7 | 367.6 | +2.8 | +0.8% | 75,070 |
| 2026/02/27 | 364.7 | 365 | 364 | 364.8 | +0.1 | ±0% | 34,220 |
| 2026/02/26 | 364.7 | 365.1 | 364.2 | 364.7 | +1.1 | +0.3% | 48,840 |
| 2026/02/25 | 364.3 | 364.5 | 363.6 | 363.6 | +0.9 | +0.2% | 20,700 |
1～
50
件表示中 / 1360件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
